Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2023 | 105.79 | 108.42 | 105.79 | 108.24 | 108.12 | 17,266,000 |
May 05, 2023 | 105.32 | 106.44 | 104.74 | 106.21 | 106.09 | 20,705,300 |
May 04, 2023 | 106.16 | 106.30 | 104.70 | 105.21 | 105.09 | 19,780,600 |
May 03, 2023 | 106.22 | 108.13 | 105.62 | 106.12 | 106.00 | 17,116,300 |
May 02, 2023 | 107.66 | 107.73 | 104.50 | 105.98 | 105.86 | 20,343,100 |
May 01, 2023 | 107.72 | 108.68 | 107.50 | 107.71 | 107.59 | 20,926,300 |
Apr 28, 2023 | 107.80 | 108.29 | 106.04 | 108.22 | 108.10 | 23,957,900 |
Apr 27, 2023 | 105.23 | 109.15 | 104.42 | 108.37 | 108.25 | 38,235,200 |
Apr 26, 2023 | 105.56 | 107.02 | 103.27 | 104.45 | 104.33 | 37,068,200 |
Apr 25, 2023 | 106.61 | 107.44 | 104.56 | 104.61 | 104.49 | 31,408,100 |
Apr 24, 2023 | 106.05 | 107.32 | 105.36 | 106.78 | 106.66 | 21,410,900 |
Apr 21, 2023 | 106.09 | 106.64 | 105.49 | 105.91 | 105.79 | 22,379,000 |
Apr 20, 2023 | 104.65 | 106.89 | 104.64 | 105.90 | 105.78 | 22,515,300 |
Apr 19, 2023 | 104.21 | 105.72 | 103.80 | 105.02 | 104.90 | 16,732,000 |
Apr 18, 2023 | 107.00 | 107.05 | 104.78 | 105.12 | 105.00 | 17,641,400 |
Apr 17, 2023 | 105.43 | 106.71 | 105.32 | 106.42 | 106.30 | 29,043,400 |
Apr 14, 2023 | 107.69 | 109.58 | 107.59 | 109.46 | 109.34 | 20,758,700 |
Apr 13, 2023 | 106.47 | 108.26 | 106.44 | 108.19 | 108.07 | 21,650,700 |
Apr 12, 2023 | 107.39 | 107.59 | 104.97 | 105.22 | 105.10 | 22,761,600 |
Apr 11, 2023 | 106.92 | 107.22 | 105.28 | 106.12 | 106.00 | 18,721,300 |
Apr 10, 2023 | 107.39 | 107.97 | 105.60 | 106.95 | 106.83 | 19,741,500 |
Apr 06, 2023 | 105.77 | 109.63 | 104.82 | 108.90 | 108.78 | 34,684,200 |
Apr 05, 2023 | 106.12 | 106.54 | 104.10 | 104.95 | 104.83 | 21,864,200 |
Apr 04, 2023 | 104.84 | 106.10 | 104.60 | 105.12 | 105.00 | 20,377,200 |
Apr 03, 2023 | 102.67 | 104.95 | 102.38 | 104.91 | 104.79 | 20,719,900 |
Mar 31, 2023 | 101.71 | 104.19 | 101.44 | 104.00 | 103.88 | 28,108,000 |
Mar 30, 2023 | 101.44 | 101.61 | 100.29 | 101.32 | 101.20 | 25,009,800 |
Mar 29, 2023 | 102.72 | 102.82 | 101.03 | 101.90 | 101.78 | 26,148,300 |
Mar 28, 2023 | 103.00 | 103.00 | 100.28 | 101.36 | 101.24 | 24,913,500 |
Mar 27, 2023 | 105.32 | 105.40 | 102.63 | 103.06 | 102.94 | 25,393,400 |
Mar 24, 2023 | 105.74 | 106.16 | 104.74 | 106.06 | 105.94 | 25,236,200 |
Mar 23, 2023 | 105.89 | 107.10 | 105.41 | 106.26 | 106.14 | 31,385,800 |
Mar 22, 2023 | 105.14 | 107.51 | 104.21 | 104.22 | 104.10 | 32,336,900 |
Mar 21, 2023 | 101.98 | 105.96 | 101.86 | 105.84 | 105.72 | 33,122,800 |
Mar 20, 2023 | 101.06 | 102.58 | 100.79 | 101.93 | 101.81 | 26,033,900 |
Mar 17, 2023 | 100.84 | 103.49 | 100.75 | 102.46 | 102.34 | 76,140,300 |
Mar 16, 2023 | 96.57 | 101.97 | 95.87 | 101.07 | 100.96 | 54,499,500 |
Mar 15, 2023 | 93.54 | 97.25 | 93.04 | 96.55 | 96.44 | 38,367,300 |
Mar 14, 2023 | 93.07 | 94.83 | 92.78 | 94.25 | 94.14 | 32,303,900 |
Mar 13, 2023 | 90.57 | 93.08 | 89.94 | 91.66 | 91.56 | 31,508,600 |
Mar 10, 2023 | 92.50 | 93.18 | 90.80 | 91.01 | 90.91 | 32,850,100 |
Mar 09, 2023 | 94.49 | 95.92 | 92.36 | 92.66 | 92.55 | 24,438,900 |
Mar 08, 2023 | 94.40 | 96.24 | 94.40 | 94.65 | 94.54 | 25,395,200 |
Mar 07, 2023 | 95.42 | 96.09 | 93.84 | 94.17 | 94.06 | 24,101,500 |
Mar 06, 2023 | 94.36 | 96.30 | 94.30 | 95.58 | 95.47 | 28,288,200 |
Mar 03, 2023 | 92.74 | 94.11 | 92.66 | 94.02 | 93.91 | 30,242,500 |
Mar 02, 2023 | 89.86 | 92.48 | 89.77 | 92.31 | 92.21 | 23,328,600 |
Mar 01, 2023 | 90.16 | 91.20 | 89.85 | 90.51 | 90.41 | 26,323,900 |
Feb 28, 2023 | 89.54 | 91.45 | 89.52 | 90.30 | 90.20 | 30,546,900 |
Feb 27, 2023 | 90.09 | 90.45 | 89.61 | 90.10 | 90.00 | 22,724,300 |
Feb 24, 2023 | 89.63 | 90.13 | 88.86 | 89.35 | 89.25 | 31,295,600 |
Feb 23, 2023 | 92.13 | 92.13 | 90.01 | 91.07 | 90.97 | 32,423,700 |
Feb 22, 2023 | 91.93 | 92.36 | 90.87 | 91.80 | 91.70 | 29,891,100 |
Feb 21, 2023 | 93.24 | 93.42 | 92.00 | 92.05 | 91.95 | 28,367,200 |
Feb 17, 2023 | 95.07 | 95.75 | 93.45 | 94.59 | 94.48 | 31,095,100 |
Feb 16, 2023 | 95.54 | 97.88 | 94.97 | 95.78 | 95.67 | 35,642,100 |
Feb 15, 2023 | 94.74 | 97.34 | 94.36 | 97.10 | 96.99 | 36,964,500 |
Feb 14, 2023 | 94.66 | 95.18 | 92.65 | 94.95 | 94.84 | 42,513,100 |
Feb 13, 2023 | 95.01 | 95.35 | 94.05 | 95.00 | 94.89 | 43,116,600 |
Feb 10, 2023 | 95.74 | 97.02 | 94.53 | 94.86 | 94.75 | 49,325,300 |
Feb 09, 2023 | 100.54 | 100.61 | 93.86 | 95.46 | 95.35 | 97,798,600 |
Feb 08, 2023 | 102.69 | 103.58 | 98.46 | 100.00 | 99.89 | 73,546,000 |
Feb 07, 2023 | 103.63 | 108.67 | 103.55 | 108.04 | 107.92 | 33,738,800 |
Feb 06, 2023 | 102.68 | 104.70 | 102.21 | 103.47 | 103.35 | 25,573,000 |
Feb 03, 2023 | 103.51 | 108.02 | 103.30 | 105.22 | 105.10 | 36,823,400 |
Feb 02, 2023 | 106.79 | 108.82 | 106.54 | 108.80 | 108.68 | 46,622,600 |
Feb 01, 2023 | 99.74 | 102.19 | 98.42 | 101.43 | 101.31 | 26,392,600 |
Jan 31, 2023 | 97.86 | 99.91 | 97.79 | 99.87 | 99.76 | 22,306,800 |
Jan 30, 2023 | 98.75 | 99.41 | 97.52 | 97.95 | 97.84 | 24,365,100 |
Jan 27, 2023 | 99.05 | 101.58 | 98.97 | 100.71 | 100.60 | 29,020,400 |
Jan 26, 2023 | 98.28 | 99.21 | 96.82 | 99.16 | 99.05 | 24,542,100 |
Jan 25, 2023 | 97.20 | 97.72 | 95.26 | 96.73 | 96.62 | 31,000,900 |
Jan 24, 2023 | 99.55 | 101.09 | 98.70 | 99.21 | 99.10 | 27,391,400 |
Jan 23, 2023 | 99.13 | 101.40 | 98.75 | 101.21 | 101.09 | 31,791,800 |
Jan 20, 2023 | 95.95 | 99.42 | 95.91 | 99.28 | 99.17 | 53,704,800 |
Jan 19, 2023 | 91.39 | 94.40 | 91.38 | 93.91 | 93.80 | 28,707,700 |
Jan 18, 2023 | 92.94 | 93.59 | 91.40 | 91.78 | 91.68 | 19,641,600 |
Jan 17, 2023 | 92.78 | 92.97 | 90.84 | 92.16 | 92.06 | 22,935,800 |
Jan 13, 2023 | 91.53 | 92.98 | 90.93 | 92.80 | 92.69 | 18,630,700 |
Jan 12, 2023 | 92.40 | 92.62 | 90.57 | 91.91 | 91.81 | 22,754,200 |
Jan 11, 2023 | 90.06 | 92.45 | 89.74 | 92.26 | 92.16 | 25,998,800 |
Jan 10, 2023 | 86.72 | 89.47 | 86.70 | 89.24 | 89.14 | 22,855,600 |
Jan 09, 2023 | 89.19 | 90.83 | 88.58 | 88.80 | 88.70 | 22,996,700 |
Jan 06, 2023 | 87.36 | 88.47 | 85.57 | 88.16 | 88.06 | 26,612,600 |
Jan 05, 2023 | 88.07 | 88.21 | 86.56 | 86.77 | 86.67 | 23,136,100 |
Jan 04, 2023 | 91.01 | 91.24 | 87.80 | 88.71 | 88.61 | 27,046,500 |
Jan 03, 2023 | 89.83 | 91.55 | 89.02 | 89.70 | 89.60 | 20,738,500 |
Dec 30, 2022 | 87.36 | 88.83 | 87.03 | 88.73 | 88.63 | 19,190,300 |
Dec 29, 2022 | 87.03 | 89.36 | 86.99 | 88.95 | 88.85 | 18,280,700 |
Dec 28, 2022 | 87.50 | 88.52 | 86.37 | 86.46 | 86.36 | 17,879,600 |
Dec 27, 2022 | 89.31 | 89.50 | 87.54 | 87.93 | 87.83 | 15,470,900 |
Dec 23, 2022 | 87.62 | 90.10 | 87.62 | 89.81 | 89.71 | 17,815,000 |
Dec 22, 2022 | 88.93 | 89.18 | 86.94 | 88.26 | 88.16 | 23,656,100 |
Dec 21, 2022 | 89.73 | 90.92 | 88.91 | 90.25 | 90.15 | 20,336,400 |
Dec 20, 2022 | 88.73 | 89.78 | 88.04 | 89.63 | 89.53 | 21,976,800 |
Dec 19, 2022 | 90.88 | 91.20 | 88.93 | 89.15 | 89.05 | 23,020,500 |
Dec 16, 2022 | 91.20 | 91.75 | 90.01 | 90.86 | 90.76 | 48,485,500 |
Dec 15, 2022 | 93.54 | 94.03 | 90.43 | 91.20 | 91.10 | 28,298,800 |
Dec 14, 2022 | 95.54 | 97.22 | 93.94 | 95.31 | 95.20 | 26,452,900 |
Dec 13, 2022 | 98.07 | 99.80 | 95.38 | 95.85 | 95.74 | 34,788,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |